Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Heidelberg Materials Ag (OP: HDELY )

20.87 -0.02 (-0.10%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2011 8.670 8.770 8.600 8.770 800 +0.77(+9.62%)
Aug 30, 2011 8.000 8.072 8.000 8.000 16,038 -0.10(-1.23%)
Aug 29, 2011 8.100 8.100 8.100 8.100 524 +0.14(+1.76%)
Aug 26, 2011 8.030 8.030 7.960 7.960 51,601 +0.00(+0.00%)
Aug 25, 2011 7.950 7.960 7.950 7.960 1,310 -0.31(-3.75%)
Aug 24, 2011 8.250 8.330 8.140 8.270 147,801 +0.22(+2.73%)
Aug 23, 2011 7.900 8.050 7.900 8.050 1,572 +0.30(+3.87%)
Aug 22, 2011 8.050 8.050 7.650 7.750 2,575 -0.41(-5.02%)
Aug 19, 2011 8.160 8.160 8.160 8.160 150 -0.38(-4.45%)
Aug 18, 2011 8.500 8.540 8.250 8.540 1,244 -0.76(-8.17%)
Aug 17, 2011 9.300 9.300 9.300 9.300 231 +0.00(+0.00%)
Aug 16, 2011 9.300 9.300 9.300 9.300 554 -0.09(-0.96%)
Aug 15, 2011 9.610 9.610 9.390 9.390 661 -0.33(-3.40%)
Aug 12, 2011 9.450 9.720 9.450 9.720 11,953 +0.22(+2.32%)
Aug 11, 2011 9.050 9.500 9.050 9.500 6,499 +0.70(+7.95%)
Aug 10, 2011 8.760 8.800 8.500 8.800 1,222 -0.46(-4.97%)
Aug 09, 2011 9.200 9.260 9.200 9.260 1,281 +0.66(+7.67%)
Aug 08, 2011 9.250 9.250 8.550 8.600 2,493 -1.70(-16.50%)
Aug 05, 2011 9.850 10.30 9.370 10.30 4,790 +0.30(+3.00%)
Aug 04, 2011 10.05 10.05 10.00 10.00 400 -0.55(-5.21%)
Aug 03, 2011 10.55 10.55 10.55 10.55 1,000 +0.35(+3.43%)
Aug 02, 2011 10.20 10.20 10.20 10.20 459 -0.25(-2.39%)
Aug 01, 2011 10.65 10.65 10.45 10.45 362 -0.54(-4.91%)
Jul 29, 2011 11.00 11.13 10.99 10.99 1,907 +0.08(+0.73%)
Jul 28, 2011 11.15 11.30 10.91 10.91 3,437 -0.47(-4.13%)
Jul 27, 2011 11.51 11.51 11.38 11.38 1,535 -0.32(-2.74%)
Jul 26, 2011 11.75 11.75 11.70 11.70 5,475 -0.15(-1.27%)
Jul 25, 2011 12.00 12.00 11.85 11.85 7,978 -0.37(-3.02%)
Jul 22, 2011 12.00 12.22 12.00 12.22 115,286 +0.17(+1.40%)
Jul 21, 2011 12.05 12.20 12.05 12.05 215,774 +0.35(+2.99%)
Jul 20, 2011 11.70 11.70 11.70 11.70 2,749 +0.00(+0.00%)
Jul 19, 2011 11.65 11.70 11.65 11.70 11,800 +0.55(+4.93%)
Jul 18, 2011 11.15 11.15 11.15 11.15 104 -0.71(-5.99%)
Jul 14, 2011 11.86 11.86 11.86 0 -0.18(-1.50%)
Jul 13, 2011 12.00 12.04 11.86 12.04 1,481 +0.54(+4.70%)
Jul 12, 2011 11.61 11.61 11.50 11.50 371 -0.20(-1.71%)
Jul 11, 2011 11.70 11.70 11.70 11.70 500 -0.50(-4.10%)
Jul 08, 2011 12.35 12.35 12.20 12.20 70,420 -0.36(-2.87%)
Jul 07, 2011 12.56 12.56 12.56 12.56 430 -0.14(-1.10%)
Jul 06, 2011 12.65 12.70 12.65 12.70 2,200 -0.20(-1.55%)
Jul 05, 2011 12.92 13.12 12.90 12.90 154,299 -0.08(-0.64%)
Jul 01, 2011 12.96 12.98 12.96 12.98 594,322 +0.16(+1.28%)
Jun 30, 2011 12.82 12.82 12.82 12.82 138 +0.02(+0.16%)
Jun 29, 2011 12.80 12.80 12.80 12.80 1,000 +0.14(+1.11%)
Jun 24, 2011 12.66 12.66 12.66 0 -0.49(-3.73%)
Jun 17, 2011 13.15 13.15 13.15 0 -0.01(-0.08%)
Jun 10, 2011 13.16 13.16 13.16 0 -0.04(-0.30%)
Jun 09, 2011 13.20 13.20 13.20 13.20 100 -0.41(-3.01%)
Jun 07, 2011 13.61 13.61 13.61 0 -0.04(-0.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.